Carvana Co. (CVNA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

52.76

+1.76

(+3.46%)

As of 09:50AM EDT. Market open.

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	51.72	54.29	50.51	52.85	52.85	1,168,167
15 Aug 2022	51.72	52.20	48.80	51.00	51.00	6,195,900
12 Aug 2022	50.93	52.50	48.05	52.10	52.10	9,498,500
11 Aug 2022	50.26	57.32	49.37	50.13	50.13	16,203,900
10 Aug 2022	45.46	48.10	44.77	47.31	47.31	9,899,000
09 Aug 2022	44.85	45.90	40.57	41.43	41.43	9,221,600
08 Aug 2022	46.89	50.77	43.23	46.46	46.46	19,293,700
05 Aug 2022	34.71	48.49	34.63	46.98	46.98	46,759,100
04 Aug 2022	34.96	37.97	32.09	33.54	33.54	14,196,700
03 Aug 2022	34.75	35.59	32.50	34.90	34.90	10,022,200
02 Aug 2022	28.81	34.83	28.58	34.05	34.05	11,973,300
01 Aug 2022	28.54	31.27	28.26	30.17	30.17	7,505,100
29 Jul 2022	27.16	29.60	26.08	29.15	29.15	9,689,600
28 Jul 2022	26.20	27.75	25.13	27.18	27.18	6,644,500
27 Jul 2022	25.75	26.54	24.09	26.36	26.36	10,023,400
26 Jul 2022	23.98	24.44	23.23	24.18	24.18	8,400,400
25 Jul 2022	25.29	26.17	24.17	25.20	25.20	6,076,000
22 Jul 2022	27.78	28.90	24.73	25.38	25.38	10,604,600
21 Jul 2022	26.83	28.93	26.53	28.21	28.21	11,623,900
20 Jul 2022	23.09	27.55	22.80	27.38	27.38	18,511,500
19 Jul 2022	22.25	22.87	20.53	22.85	22.85	11,286,400
18 Jul 2022	21.95	23.59	21.68	22.25	22.25	10,544,100
15 Jul 2022	20.69	21.76	20.07	21.25	21.25	10,057,900
14 Jul 2022	20.55	20.81	19.45	20.23	20.23	10,807,500
13 Jul 2022	21.00	22.47	20.18	20.97	20.97	12,994,600
12 Jul 2022	22.54	22.90	21.54	22.07	22.07	7,997,300
11 Jul 2022	24.58	24.58	21.68	22.09	22.09	12,672,800
08 Jul 2022	25.88	28.49	24.71	25.09	25.09	12,914,200
07 Jul 2022	26.27	26.94	25.02	26.78	26.78	11,001,500
06 Jul 2022	27.34	28.39	25.82	26.30	26.30	12,873,400
05 Jul 2022	21.30	27.85	20.66	27.58	27.58	19,781,200
01 Jul 2022	22.96	23.67	21.43	21.87	21.87	12,488,700
30 Jun 2022	23.00	24.34	21.70	22.58	22.58	12,363,400
29 Jun 2022	24.17	24.56	22.20	23.11	23.11	12,202,800
28 Jun 2022	29.91	30.70	24.56	24.74	24.74	12,979,900
27 Jun 2022	31.87	32.37	28.38	30.34	30.34	8,972,700
24 Jun 2022	27.72	31.56	27.28	31.52	31.52	15,424,000
23 Jun 2022	25.43	28.81	24.86	28.64	28.64	11,869,900
22 Jun 2022	24.06	26.79	24.06	25.14	25.14	7,499,300
21 Jun 2022	24.96	27.42	24.80	24.91	24.91	11,799,300
17 Jun 2022	21.71	24.44	21.60	24.27	24.27	12,597,200
16 Jun 2022	22.37	23.69	20.84	21.40	21.40	10,673,900
15 Jun 2022	21.96	25.42	21.62	24.43	24.43	18,479,600
14 Jun 2022	21.41	22.33	20.24	20.92	20.92	7,511,500
13 Jun 2022	20.39	21.45	19.80	21.03	21.03	12,019,500
10 Jun 2022	22.87	23.74	21.61	22.01	22.01	10,436,100
09 Jun 2022	25.29	25.43	22.67	23.13	23.13	10,416,700
08 Jun 2022	25.22	27.24	24.42	25.20	25.20	8,300,200
07 Jun 2022	24.16	25.45	23.60	25.41	25.41	11,166,900
06 Jun 2022	27.26	27.26	24.73	24.88	24.88	10,537,000
03 Jun 2022	29.00	29.42	26.27	26.52	26.52	9,454,800
02 Jun 2022	26.15	30.64	25.26	30.08	30.08	11,900,900
01 Jun 2022	29.46	30.05	26.31	26.49	26.49	10,270,700
31 May 2022	33.36	34.29	28.81	29.44	29.44	9,861,400
27 May 2022	31.99	34.40	31.70	33.85	33.85	8,703,900
26 May 2022	30.38	32.99	29.71	31.09	31.09	8,942,000
25 May 2022	26.50	31.60	26.44	30.96	30.96	18,978,700
24 May 2022	29.63	29.76	25.69	26.65	26.65	11,874,000
23 May 2022	32.81	33.21	28.75	30.24	30.24	11,191,100
20 May 2022	33.59	33.69	30.45	33.57	33.57	10,341,200
19 May 2022	35.06	36.38	31.80	32.88	32.88	13,666,500
18 May 2022	40.19	40.26	34.52	35.05	35.05	10,480,900
17 May 2022	39.77	41.74	37.17	41.60	41.60	13,131,900
16 May 2022	42.48	46.35	37.90	38.40	38.40	27,920,200
13 May 2022	40.21	45.45	36.71	38.31	38.31	25,571,000
12 May 2022	29.41	45.30	28.35	37.40	37.40	41,704,100
11 May 2022	35.73	38.64	29.13	30.00	30.00	22,941,800
10 May 2022	41.28	42.02	35.08	36.68	36.68	15,723,800
09 May 2022	46.35	46.90	38.42	38.77	38.77	14,869,300
06 May 2022	48.02	48.15	40.76	46.48	46.48	13,184,800
05 May 2022	56.80	56.99	47.45	48.92	48.92	11,436,900
04 May 2022	54.64	59.85	52.37	59.65	59.65	10,408,300
03 May 2022	58.01	59.68	54.90	57.33	57.33	9,700,900
02 May 2022	57.42	60.94	55.28	60.47	60.47	8,982,900
29 Apr 2022	65.00	68.96	57.40	57.96	57.96	10,951,300
28 Apr 2022	66.53	68.36	58.23	64.37	64.37	16,401,900
27 Apr 2022	71.72	79.00	63.36	65.74	65.74	21,794,500
26 Apr 2022	81.19	81.96	70.18	70.49	70.49	11,545,100
25 Apr 2022	80.99	82.57	75.34	81.21	81.21	13,634,900
22 Apr 2022	88.41	91.40	82.25	83.75	83.75	18,516,500
21 Apr 2022	86.01	95.00	79.28	83.14	83.14	17,302,000
20 Apr 2022	100.84	101.79	92.15	92.50	92.50	10,103,200
19 Apr 2022	95.76	103.42	94.85	101.77	101.77	2,855,900
18 Apr 2022	99.82	100.40	93.99	96.55	96.55	3,223,100
14 Apr 2022	105.64	105.86	98.12	101.53	101.53	3,128,100
13 Apr 2022	99.73	107.17	97.05	105.09	105.09	3,266,200
12 Apr 2022	106.64	111.68	98.50	100.78	100.78	4,698,000
11 Apr 2022	105.00	114.24	102.56	106.01	106.01	3,666,800
08 Apr 2022	110.12	113.94	106.13	107.31	107.31	3,233,800
07 Apr 2022	111.76	116.15	106.10	111.23	111.23	4,097,300
06 Apr 2022	117.01	117.11	107.03	113.73	113.73	4,791,000
05 Apr 2022	126.27	129.43	118.23	121.46	121.46	4,345,100
04 Apr 2022	119.32	134.68	119.32	132.96	132.96	4,209,300
01 Apr 2022	119.87	123.35	116.72	119.46	119.46	2,588,500
31 Mar 2022	126.11	126.55	118.45	119.29	119.29	2,664,000
30 Mar 2022	134.29	138.65	125.27	125.98	125.98	3,251,200
29 Mar 2022	134.75	140.12	129.66	138.69	138.69	3,520,900
28 Mar 2022	127.00	129.86	119.61	129.86	129.86	4,058,300
25 Mar 2022	149.17	149.69	125.80	128.52	128.52	5,359,800
24 Mar 2022	140.77	149.07	133.53	148.65	148.65	2,845,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,847.15+58.12(+0.49%)

NZD/USD0.6339-0.0028(-0.44%)

ALL ORDS7,361.90+37.00(+0.51%)

OIL89.63+0.22(+0.25%)

GOLD1,792.60-5.50(-0.31%)

Carvana Co. (CVNA)

NZX 50
11,847.15
+58.12(+0.49%)

NZD/USD
0.6339
-0.0028(-0.44%)

ALL ORDS
7,361.90
+37.00(+0.51%)

OIL
89.63
+0.22(+0.25%)

GOLD
1,792.60
-5.50(-0.31%)